AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220930C00100000 | 2022-08-12 1:52PM EDT | 100.00 | 42.71 | 41.10 | 42.55 | 0.00 | - | - | 1 | 190.43% |
| ABBV220930C00115000 | 2022-09-08 3:54PM EDT | 115.00 | 25.60 | 26.20 | 27.10 | 0.00 | - | 1 | 1 | 117.19% |
| ABBV220930C00120000 | 2022-09-21 3:10PM EDT | 120.00 | 22.40 | 21.30 | 22.05 | 0.00 | - | - | 2 | 98.63% |
| ABBV220930C00125000 | 2022-09-12 9:37AM EDT | 125.00 | 16.45 | 16.30 | 16.95 | 0.00 | - | 10 | 5 | 77.05% |
| ABBV220930C00127000 | 2022-09-23 1:36PM EDT | 127.00 | 14.45 | 14.35 | 15.00 | 0.00 | - | 1 | 1 | 71.19% |
| ABBV220930C00130000 | 2022-09-09 11:55AM EDT | 130.00 | 12.50 | 11.30 | 12.05 | 0.00 | - | 2 | 15 | 59.28% |
| ABBV220930C00134000 | 2022-09-22 3:55PM EDT | 134.00 | 9.69 | 7.40 | 8.10 | 0.00 | - | - | 24 | 53.17% |
| ABBV220930C00135000 | 2022-09-26 10:50AM EDT | 135.00 | 6.75 | 6.70 | 7.00 | -0.85 | -11.18% | 73 | 93 | 46.34% |
| ABBV220930C00136000 | 2022-09-26 10:10AM EDT | 136.00 | 5.55 | 5.80 | 6.20 | -1.20 | -17.78% | 1 | 23 | 45.65% |
| ABBV220930C00137000 | 2022-09-23 3:07PM EDT | 137.00 | 5.65 | 5.05 | 5.25 | 0.00 | - | 9 | 16 | 41.55% |
| ABBV220930C00138000 | 2022-09-26 11:34AM EDT | 138.00 | 4.23 | 4.20 | 4.45 | -1.27 | -23.09% | 15 | 85 | 39.75% |
| ABBV220930C00139000 | 2022-09-26 11:57AM EDT | 139.00 | 3.59 | 3.55 | 3.75 | -0.51 | -12.44% | 6 | 66 | 38.92% |
| ABBV220930C00140000 | 2022-09-26 11:57AM EDT | 140.00 | 2.91 | 2.81 | 2.98 | -1.29 | -30.71% | 14 | 709 | 36.13% |
| ABBV220930C00141000 | 2022-09-26 11:14AM EDT | 141.00 | 2.10 | 2.21 | 2.32 | -1.17 | -35.78% | 242 | 121 | 34.23% |
| ABBV220930C00142000 | 2022-09-26 12:05PM EDT | 142.00 | 1.70 | 1.67 | 1.77 | -1.03 | -37.73% | 340 | 147 | 32.94% |
| ABBV220930C00143000 | 2022-09-26 10:48AM EDT | 143.00 | 1.31 | 1.20 | 1.33 | -0.81 | -38.21% | 66 | 265 | 32.20% |
| ABBV220930C00144000 | 2022-09-26 11:58AM EDT | 144.00 | 0.90 | 0.84 | 0.94 | -0.82 | -47.67% | 396 | 200 | 31.03% |
| ABBV220930C00145000 | 2022-09-26 11:48AM EDT | 145.00 | 0.64 | 0.55 | 0.64 | -0.72 | -52.94% | 265 | 935 | 30.08% |
| ABBV220930C00146000 | 2022-09-26 11:42AM EDT | 146.00 | 0.38 | 0.34 | 0.43 | -0.55 | -59.14% | 183 | 568 | 29.59% |
| ABBV220930C00147000 | 2022-09-26 11:58AM EDT | 147.00 | 0.25 | 0.21 | 0.30 | -0.50 | -66.67% | 101 | 329 | 29.79% |
| ABBV220930C00148000 | 2022-09-26 11:51AM EDT | 148.00 | 0.14 | 0.13 | 0.17 | -0.26 | -65.00% | 44 | 132 | 28.61% |
| ABBV220930C00149000 | 2022-09-26 10:31AM EDT | 149.00 | 0.11 | 0.02 | 0.22 | -0.16 | -59.26% | 8 | 187 | 33.69% |
| ABBV220930C00150000 | 2022-09-26 11:56AM EDT | 150.00 | 0.07 | 0.04 | 0.10 | -0.13 | -65.00% | 183 | 740 | 30.86% |
| ABBV220930C00152500 | 2022-09-26 10:22AM EDT | 152.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 21 | 103 | 29.30% |
| ABBV220930C00155000 | 2022-09-26 11:52AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 321 | 31.64% |
| ABBV220930C00157500 | 2022-09-22 3:14PM EDT | 157.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 52.15% |
| ABBV220930C00160000 | 2022-09-26 11:52AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 6 | 25 | 40.63% |
| ABBV220930C00170000 | 2022-08-29 10:49AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| ABBV220930C00175000 | 2022-09-21 2:08PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 50.00% |
| ABBV220930C00180000 | 2022-08-15 11:13AM EDT | 180.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 2 | 2 | 110.94% |
| ABBV220930C00185000 | 2022-09-01 3:13PM EDT | 185.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 4 | 106.25% |
| ABBV220930C00190000 | 2022-09-16 10:15AM EDT | 190.00 | 0.38 | 0.00 | 0.09 | 0.00 | - | 1 | 131 | 103.13% |
| ABBV220930C00195000 | 2022-08-18 10:54AM EDT | 195.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 130 | 150.20% |
| ABBV220930C00200000 | 2022-08-23 1:09PM EDT | 200.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 50 | 122.66% |
| ABBV220930C00205000 | 2022-09-13 10:53AM EDT | 205.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 3 | 3 | 139.45% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220930P00085000 | 2022-08-31 2:49PM EDT | 85.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | - | 1 | 202.73% |
| ABBV220930P00100000 | 2022-09-09 9:40AM EDT | 100.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 143.16% |
| ABBV220930P00105000 | 2022-08-26 11:52AM EDT | 105.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 221 | 78 | 111.72% |
| ABBV220930P00110000 | 2022-09-22 2:32PM EDT | 110.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 80 | 102 | 91.41% |
| ABBV220930P00120000 | 2022-09-26 11:57AM EDT | 120.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 8 | 35 | 61.72% |
| ABBV220930P00122000 | 2022-09-23 2:54PM EDT | 122.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 58.59% |
| ABBV220930P00125000 | 2022-09-26 9:30AM EDT | 125.00 | 0.06 | 0.00 | 0.09 | -0.02 | -25.00% | 13 | 588 | 54.30% |
| ABBV220930P00126000 | 2022-09-26 10:04AM EDT | 126.00 | 0.09 | 0.00 | 0.13 | -0.01 | -10.00% | 5 | 5 | 54.69% |
| ABBV220930P00127000 | 2022-09-22 3:23PM EDT | 127.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 40 | 53.52% |
| ABBV220930P00128000 | 2022-09-26 10:11AM EDT | 128.00 | 0.07 | 0.00 | 0.00 | -0.03 | -30.00% | 2 | 4 | 25.00% |
| ABBV220930P00129000 | 2022-09-26 10:11AM EDT | 129.00 | 0.08 | 0.00 | 0.16 | -0.04 | -33.33% | 2 | 3 | 47.07% |
| ABBV220930P00130000 | 2022-09-26 11:05AM EDT | 130.00 | 0.06 | 0.03 | 0.10 | -0.08 | -57.14% | 26 | 287 | 39.84% |
| ABBV220930P00131000 | 2022-09-23 2:15PM EDT | 131.00 | 0.23 | 0.04 | 0.24 | 0.00 | - | 21 | 31 | 44.34% |
| ABBV220930P00132000 | 2022-09-26 10:03AM EDT | 132.00 | 0.26 | 0.11 | 0.16 | -0.04 | -13.33% | 15 | 13 | 37.21% |
| ABBV220930P00133000 | 2022-09-26 10:53AM EDT | 133.00 | 0.18 | 0.15 | 0.21 | -0.03 | -14.29% | 12 | 40 | 36.08% |
| ABBV220930P00134000 | 2022-09-26 11:21AM EDT | 134.00 | 0.23 | 0.21 | 0.28 | -0.18 | -43.90% | 26 | 49 | 35.16% |
| ABBV220930P00135000 | 2022-09-26 11:04AM EDT | 135.00 | 0.26 | 0.28 | 0.35 | -0.12 | -31.58% | 37 | 705 | 33.55% |
| ABBV220930P00136000 | 2022-09-26 11:32AM EDT | 136.00 | 0.45 | 0.40 | 0.47 | -0.23 | -33.82% | 48 | 55 | 32.72% |
| ABBV220930P00137000 | 2022-09-26 11:02AM EDT | 137.00 | 0.50 | 0.54 | 0.63 | -0.27 | -35.06% | 14 | 81 | 31.93% |
| ABBV220930P00138000 | 2022-09-26 11:21AM EDT | 138.00 | 0.69 | 0.72 | 0.83 | -0.11 | -13.75% | 169 | 321 | 31.01% |
| ABBV220930P00139000 | 2022-09-26 11:27AM EDT | 139.00 | 1.01 | 0.94 | 1.06 | +0.08 | +8.60% | 61 | 66 | 29.69% |
| ABBV220930P00140000 | 2022-09-26 12:02PM EDT | 140.00 | 1.32 | 1.25 | 1.38 | +0.10 | +8.20% | 346 | 255 | 28.81% |
| ABBV220930P00141000 | 2022-09-26 11:40AM EDT | 141.00 | 1.74 | 1.67 | 1.77 | +0.18 | +11.54% | 47 | 129 | 27.86% |
| ABBV220930P00142000 | 2022-09-26 11:30AM EDT | 142.00 | 2.21 | 2.11 | 2.26 | -0.15 | -6.36% | 63 | 117 | 27.10% |
| ABBV220930P00143000 | 2022-09-26 9:45AM EDT | 143.00 | 2.53 | 2.60 | 2.79 | -0.19 | -6.99% | 36 | 63 | 25.54% |
| ABBV220930P00144000 | 2022-09-26 10:58AM EDT | 144.00 | 3.05 | 3.20 | 3.45 | -0.28 | -8.41% | 106 | 206 | 24.46% |
| ABBV220930P00145000 | 2022-09-23 11:11AM EDT | 145.00 | 4.20 | 4.05 | 4.20 | +0.55 | +15.07% | 1 | 70 | 23.29% |
| ABBV220930P00146000 | 2022-09-21 2:34PM EDT | 146.00 | 4.60 | 4.65 | 4.95 | 0.00 | - | - | 15 | 18.65% |
| ABBV220930P00147000 | 2022-09-26 10:01AM EDT | 147.00 | 6.80 | 5.55 | 5.85 | +2.24 | +49.12% | - | 3 | 0.00% |
| ABBV220930P00148000 | 2022-09-23 9:44AM EDT | 148.00 | 5.50 | 6.30 | 6.90 | 0.00 | - | 1 | 4 | 20.31% |
| ABBV220930P00150000 | 2022-09-23 3:12PM EDT | 150.00 | 8.27 | 8.10 | 8.85 | 0.00 | - | 1 | 12 | 0.00% |
| ABBV220930P00155000 | 2022-09-16 12:01PM EDT | 155.00 | 12.95 | 13.00 | 13.90 | 0.00 | - | 1 | 0 | 36.33% |
© 2022 Yahoo. All rights reserved.
